Christian Dior SE (CHDRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 4 |
| 23 Apr 2024 | 7.5 Dividend | |||||
| 22 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| 19 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| 18 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| 17 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| 16 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| 15 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | 9 |
| 12 Apr 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | 1 |
| 11 Apr 2024 | 800.00 | 800.00 | 800.00 | 800.00 | 792.50 | - |
| 10 Apr 2024 | 811.79 | 811.79 | 800.00 | 800.00 | 792.50 | 101 |
| 09 Apr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
| 08 Apr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
| 05 Apr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | - |
| 04 Apr 2024 | 839.48 | 839.48 | 839.48 | 839.48 | 831.61 | 1 |
| 03 Apr 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
| 02 Apr 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
| 01 Apr 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
| 28 Mar 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | - |
| 27 Mar 2024 | 848.39 | 848.39 | 848.39 | 848.39 | 840.44 | 1 |
| 26 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| 25 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| 22 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| 21 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| 20 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | 1 |
| 19 Mar 2024 | 871.90 | 873.00 | 830.04 | 830.04 | 822.26 | 7 |
| 18 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| 15 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| 14 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| 13 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | - |
| 12 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 871.75 | 10 |
| 11 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| 08 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| 07 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| 06 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| 05 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| 04 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| 01 Mar 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| 29 Feb 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| 28 Feb 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| 27 Feb 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 829.15 | - |
| 26 Feb 2024 | 873.00 | 873.00 | 837.00 | 837.00 | 829.15 | 42 |
| 23 Feb 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 832.62 | - |
| 22 Feb 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 832.62 | - |
| 21 Feb 2024 | 840.50 | 840.50 | 840.50 | 840.50 | 832.62 | 3 |
| 20 Feb 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 848.97 | - |
| 16 Feb 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 848.97 | 10 |
| 15 Feb 2024 | 826.64 | 826.64 | 826.64 | 826.64 | 818.89 | 1 |
| 14 Feb 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 839.75 | - |
| 13 Feb 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 839.75 | - |
| 12 Feb 2024 | 847.70 | 847.70 | 847.70 | 847.70 | 839.75 | 70 |
| 09 Feb 2024 | 847.73 | 847.73 | 847.73 | 847.73 | 839.78 | - |
| 08 Feb 2024 | 848.99 | 848.99 | 838.00 | 847.73 | 839.78 | 161 |
| 07 Feb 2024 | 801.00 | 801.00 | 801.00 | 801.00 | 793.49 | 2 |
| 06 Feb 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 800.92 | - |
| 05 Feb 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 800.92 | 1 |
| 02 Feb 2024 | 796.85 | 796.85 | 796.85 | 796.85 | 789.38 | - |
| 01 Feb 2024 | 796.85 | 796.85 | 796.85 | 796.85 | 789.38 | 159 |
| 31 Jan 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
| 30 Jan 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
| 29 Jan 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
| 26 Jan 2024 | 731.94 | 731.94 | 731.94 | 731.94 | 725.08 | - |
| 25 Jan 2024 | 713.50 | 731.94 | 713.50 | 731.94 | 725.08 | 5 |
| 24 Jan 2024 | 713.00 | 714.00 | 713.00 | 714.00 | 707.31 | 2 |
| 23 Jan 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
| 22 Jan 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
| 19 Jan 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
| 18 Jan 2024 | 684.95 | 684.95 | 684.95 | 684.95 | 678.53 | - |
| 17 Jan 2024 | 680.00 | 684.95 | 680.00 | 684.95 | 678.53 | 6 |
| 16 Jan 2024 | 695.00 | 699.00 | 688.00 | 690.28 | 683.81 | 30 |
| 12 Jan 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 693.44 | 5 |
| 11 Jan 2024 | 710.00 | 710.00 | 710.00 | 710.00 | 703.34 | 5 |
| 10 Jan 2024 | 704.00 | 704.00 | 704.00 | 704.00 | 697.40 | 1 |
| 09 Jan 2024 | 720.00 | 720.00 | 715.00 | 715.00 | 708.30 | 75 |
| 08 Jan 2024 | 732.00 | 733.25 | 732.00 | 733.25 | 726.38 | 11 |
| 05 Jan 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 718.20 | 5 |
| 04 Jan 2024 | 733.50 | 733.50 | 733.50 | 733.50 | 726.62 | - |
| 03 Jan 2024 | 737.00 | 739.00 | 730.00 | 733.50 | 726.62 | 26 |
| 02 Jan 2024 | 765.00 | 765.00 | 758.00 | 758.00 | 750.89 | 17 |
| 29 Dec 2023 | 783.65 | 783.65 | 778.00 | 778.00 | 770.71 | 2 |
| 28 Dec 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 770.71 | - |
| 27 Dec 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 770.71 | - |
| 26 Dec 2023 | 778.00 | 778.00 | 778.00 | 778.00 | 770.71 | - |
| 22 Dec 2023 | 785.00 | 785.00 | 778.00 | 778.00 | 770.71 | 40 |
| 21 Dec 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | - |
| 20 Dec 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | - |
| 19 Dec 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | - |
| 18 Dec 2023 | 780.00 | 780.00 | 780.00 | 780.00 | 772.69 | 2 |
| 15 Dec 2023 | 790.00 | 790.00 | 788.00 | 788.00 | 780.61 | 4 |
| 14 Dec 2023 | 793.00 | 793.00 | 793.00 | 793.00 | 785.57 | 15 |
| 13 Dec 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 756.84 | - |
| 12 Dec 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 756.84 | - |
| 11 Dec 2023 | 764.00 | 764.00 | 764.00 | 764.00 | 756.84 | 15 |
| 08 Dec 2023 | 776.55 | 776.55 | 776.55 | 776.55 | 769.27 | 3 |
| 07 Dec 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 729.10 | - |
| 06 Dec 2023 | 736.00 | 736.00 | 736.00 | 736.00 | 729.10 | 1 |
| 05 Dec 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 725.40 | - |
| 04 Dec 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 725.40 | - |
| 04 Dec 2023 | 5.5 Dividend | |||||
| 01 Dec 2023 | 732.26 | 732.26 | 732.26 | 732.26 | 719.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.